Swift Haulage Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	0.535	0.540	0.535	0.540	0.489	1,198,100
2024-05-02	0.535	0.545	0.530	0.535	0.485	2,456,000
2024-04-30	0.515	0.540	0.510	0.535	0.485	4,672,300
2024-04-29	0.510	0.515	0.505	0.515	0.467	366,000
2024-04-26	0.510	0.515	0.505	0.515	0.467	695,700
2024-04-25	0.515	0.515	0.500	0.505	0.458	800,200
2024-04-24	0.510	0.515	0.510	0.515	0.467	634,900
2024-04-23	0.515	0.520	0.510	0.510	0.462	856,900
2024-04-22	0.500	0.515	0.495	0.515	0.467	2,258,400
2024-04-19	0.510	0.510	0.495	0.500	0.453	1,872,400
2024-04-18	0.505	0.510	0.505	0.510	0.462	401,500
2024-04-17	0.505	0.510	0.495	0.510	0.462	1,932,400
2024-04-16	0.515	0.515	0.500	0.505	0.458	2,417,400
2024-04-15	0.515	0.520	0.510	0.515	0.467	717,700
2024-04-12	0.510	0.520	0.505	0.520	0.471	1,992,000
2024-04-09	0.520	0.525	0.510	0.515	0.467	1,095,700
2024-04-08	0.520	0.520	0.515	0.520	0.471	709,500
2024-04-05	0.520	0.525	0.510	0.520	0.471	1,605,500
2024-04-04	0.515	0.525	0.515	0.520	0.471	758,800
2024-04-03	0.510	0.520	0.510	0.515	0.467	761,600
2024-04-02	0.525	0.525	0.510	0.510	0.462	1,427,800
2024-04-01	0.510	0.525	0.505	0.525	0.476	1,137,000
2024-03-29	0.515	0.515	0.505	0.510	0.462	1,226,500
2024-03-27	0.510	0.515	0.505	0.515	0.467	1,616,800
2024-03-26	0.510	0.515	0.505	0.510	0.462	1,943,800
2024-03-25	0.510	0.510	0.500	0.510	0.462	2,051,500
2024-03-22	0.515	0.520	0.510	0.510	0.462	893,200
2024-03-21	0.525	0.530	0.520	0.525	0.469	1,924,900
2024-03-20	0.520	0.530	0.520	0.520	0.464	1,891,000
2024-03-19	0.525	0.525	0.520	0.520	0.464	1,434,400
2024-03-18	0.540	0.540	0.525	0.525	0.469	3,580,100
2024-03-15	0.540	0.545	0.535	0.540	0.482	394,500
2024-03-14	0.550	0.550	0.535	0.540	0.482	1,291,000
2024-03-13	0.535	0.550	0.535	0.550	0.491	1,550,200
2024-03-12	0.540	0.540	0.530	0.540	0.482	1,942,800
2024-03-11	0.540	0.545	0.535	0.540	0.482	710,800
2024-03-08	0.545	0.545	0.540	0.540	0.482	918,700
2024-03-07	0.545	0.550	0.540	0.545	0.486	643,200
2024-03-06	0.550	0.550	0.540	0.550	0.491	1,154,100
2024-03-05	0.545	0.550	0.545	0.550	0.491	312,500
2024-03-04	0.550	0.555	0.545	0.545	0.486	876,300
2024-03-01	0.555	0.555	0.540	0.550	0.491	1,362,300
2024-02-29	0.560	0.560	0.550	0.560	0.500	1,580,000
2024-02-28	0.560	0.565	0.555	0.560	0.500	1,594,200
2024-02-27	0.570	0.570	0.555	0.560	0.500	2,609,000
2024-02-26	0.565	0.570	0.560	0.570	0.509	4,030,900
2024-02-23	0.560	0.565	0.550	0.560	0.500	3,354,900
2024-02-22	0.555	0.565	0.555	0.560	0.500	2,703,000
2024-02-21	0.555	0.560	0.550	0.555	0.495	1,290,400
2024-02-20	0.550	0.560	0.540	0.560	0.500	3,837,400
2024-02-19	0.565	0.570	0.550	0.555	0.495	3,227,900
2024-02-16	0.570	0.580	0.560	0.565	0.504	2,783,400
2024-02-15	0.565	0.570	0.560	0.565	0.504	1,058,400
2024-02-14	0.570	0.570	0.555	0.565	0.504	1,492,900
2024-02-13	0.565	0.575	0.565	0.570	0.509	807,400
2024-02-09	0.565	0.570	0.550	0.560	0.500	3,706,400
2024-02-08	0.565	0.570	0.550	0.565	0.504	2,976,200
2024-02-07	0.565	0.575	0.560	0.570	0.509	1,451,900
2024-02-06	0.545	0.585	0.545	0.565	0.504	12,808,600
2024-02-05	0.605	0.605	0.540	0.540	0.482	18,646,301

← NewerPage 11 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.0080 MYR
2026-03-26	0.0080 MYR
2025-09-25	0.0080 MYR
2025-03-26	0.0080 MYR
2024-09-18	0.0080 MYR
2024-03-22	0.0080 MYR
2023-09-25	0.0080 MYR
2023-03-22	0.0100 MYR
2022-10-06	0.0100 MYR
2022-03-09	0.0180 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.